Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 8.111 | 8.169 | 7.905 | 7.976 | 4,521,279 | -0.09(-1.17%) |
Oct 30, 2002 | 8.193 | 8.302 | 7.996 | 8.070 | 3,893,634 | -0.08(-1.00%) |
Oct 29, 2002 | 8.125 | 8.211 | 7.962 | 8.151 | 2,894,174 | -0.03(-0.40%) |
Oct 28, 2002 | 8.434 | 8.451 | 8.145 | 8.184 | 4,157,619 | -0.11(-1.28%) |
Oct 25, 2002 | 8.186 | 8.317 | 8.012 | 8.290 | 3,033,718 | +0.09(+1.15%) |
Oct 24, 2002 | 8.443 | 8.476 | 8.148 | 8.196 | 4,870,742 | -0.25(-2.90%) |
Oct 23, 2002 | 8.376 | 8.456 | 8.244 | 8.441 | 5,090,629 | +0.03(+0.37%) |
Oct 22, 2002 | 8.395 | 8.467 | 8.202 | 8.409 | 5,210,842 | -0.15(-1.76%) |
Oct 21, 2002 | 8.017 | 8.578 | 7.957 | 8.560 | 4,901,249 | +0.50(+6.22%) |
Oct 18, 2002 | 7.896 | 8.108 | 7.832 | 8.058 | 2,438,693 | +0.03(+0.37%) |
Oct 17, 2002 | 8.070 | 8.173 | 7.934 | 8.029 | 4,503,760 | +0.22(+2.80%) |
Oct 16, 2002 | 8.067 | 8.100 | 7.765 | 7.810 | 3,907,830 | -0.26(-3.18%) |
Oct 15, 2002 | 7.896 | 8.067 | 7.840 | 8.067 | 4,000,859 | +0.47(+6.21%) |
Oct 14, 2002 | 7.636 | 7.681 | 7.499 | 7.595 | 815,515 | -0.04(-0.54%) |
Oct 11, 2002 | 7.449 | 7.698 | 7.449 | 7.636 | 3,828,090 | +0.29(+4.01%) |
Oct 10, 2002 | 6.986 | 7.367 | 6.910 | 7.342 | 4,916,049 | +0.32(+4.55%) |
Oct 09, 2002 | 7.138 | 7.251 | 6.969 | 7.022 | 6,097,640 | -0.29(-4.01%) |
Oct 08, 2002 | 7.309 | 7.439 | 7.085 | 7.315 | 4,353,343 | +0.04(+0.59%) |
Oct 07, 2002 | 7.469 | 7.615 | 7.219 | 7.272 | 4,079,088 | -0.20(-2.64%) |
Oct 04, 2002 | 7.607 | 7.664 | 7.297 | 7.469 | 4,089,961 | -0.06(-0.86%) |
Oct 03, 2002 | 7.559 | 7.671 | 7.489 | 7.534 | 4,516,144 | -0.02(-0.31%) |
Oct 02, 2002 | 7.681 | 7.779 | 7.535 | 7.557 | 3,985,153 | -0.12(-1.51%) |
Oct 01, 2002 | 7.393 | 7.698 | 7.208 | 7.673 | 5,515,604 | +0.40(+5.48%) |
Sep 30, 2002 | 7.350 | 7.453 | 7.168 | 7.274 | 6,126,938 | -0.22(-2.96%) |
Sep 27, 2002 | 7.724 | 7.739 | 7.466 | 7.496 | 4,235,546 | -0.23(-2.94%) |
Sep 26, 2002 | 7.502 | 7.764 | 7.441 | 7.722 | 5,237,724 | +0.26(+3.51%) |
Sep 25, 2002 | 7.234 | 7.499 | 7.218 | 7.461 | 5,013,608 | +0.31(+4.33%) |
Sep 24, 2002 | 7.239 | 7.358 | 7.141 | 7.151 | 6,450,426 | -0.09(-1.19%) |
Sep 23, 2002 | 7.251 | 7.294 | 7.184 | 7.237 | 3,371,402 | -0.07(-0.93%) |
Sep 20, 2002 | 7.218 | 7.332 | 7.214 | 7.305 | 5,569,669 | +0.06(+0.78%) |
Sep 19, 2002 | 7.160 | 7.481 | 7.095 | 7.249 | 4,289,008 | -0.00(-0.05%) |
Sep 18, 2002 | 7.343 | 7.347 | 7.080 | 7.252 | 4,897,020 | -0.09(-1.24%) |
Sep 17, 2002 | 7.588 | 7.623 | 7.310 | 7.343 | 3,279,883 | -0.16(-2.18%) |
Sep 16, 2002 | 7.568 | 7.595 | 7.466 | 7.507 | 3,232,462 | -0.04(-0.50%) |
Sep 13, 2002 | 7.656 | 7.656 | 7.421 | 7.545 | 5,641,858 | -0.25(-3.23%) |
Sep 12, 2002 | 7.792 | 7.830 | 7.689 | 7.797 | 6,128,449 | -0.00(-0.02%) |
Sep 11, 2002 | 7.996 | 8.009 | 7.780 | 7.799 | 4,363,612 | +0.05(+0.68%) |
Sep 10, 2002 | 7.656 | 7.780 | 7.645 | 7.746 | 3,321,867 | +0.08(+1.10%) |
Sep 09, 2002 | 7.416 | 7.681 | 7.218 | 7.661 | 5,002,735 | +0.25(+3.30%) |
Sep 06, 2002 | 7.532 | 7.547 | 7.400 | 7.416 | 3,751,673 | +0.02(+0.25%) |
Sep 05, 2002 | 7.474 | 7.474 | 7.325 | 7.398 | 4,361,800 | -0.12(-1.56%) |
Sep 04, 2002 | 7.593 | 7.593 | 7.358 | 7.515 | 6,267,086 | -0.09(-1.22%) |
Sep 03, 2002 | 7.921 | 7.954 | 7.582 | 7.608 | 5,386,933 | -0.47(-5.78%) |
Aug 30, 2002 | 8.058 | 8.222 | 8.001 | 8.075 | 3,136,412 | +0.02(+0.21%) |
Aug 29, 2002 | 8.045 | 8.158 | 7.976 | 8.058 | 1,238,375 | -0.02(-0.23%) |
Aug 28, 2002 | 8.116 | 8.181 | 8.047 | 8.077 | 4,166,680 | -0.08(-0.95%) |
Aug 27, 2002 | 8.029 | 8.202 | 7.954 | 8.154 | 6,232,049 | +0.22(+2.80%) |
Aug 26, 2002 | 7.946 | 7.961 | 7.764 | 7.933 | 2,316,064 | +0.05(+0.63%) |
Aug 23, 2002 | 8.053 | 8.053 | 7.858 | 7.883 | 2,455,910 | -0.18(-2.22%) |
Aug 22, 2002 | 8.053 | 8.075 | 7.946 | 8.062 | 3,244,846 | +0.03(+0.41%) |
Aug 21, 2002 | 8.029 | 8.100 | 7.870 | 8.029 | 3,284,715 | +0.11(+1.40%) |
Aug 20, 2002 | 8.012 | 8.012 | 7.822 | 7.918 | 2,464,065 | +0.13(+1.64%) |
Aug 16, 2002 | 7.847 | 7.861 | 7.714 | 7.790 | 3,415,500 | -0.06(-0.72%) |
Aug 15, 2002 | 7.901 | 8.063 | 7.736 | 7.847 | 2,597,870 | -0.05(-0.69%) |
Aug 14, 2002 | 7.739 | 7.913 | 7.449 | 7.901 | 3,870,980 | +0.16(+2.01%) |
Aug 13, 2002 | 7.764 | 8.053 | 7.746 | 7.746 | 2,962,738 | -0.18(-2.30%) |
Aug 12, 2002 | 7.934 | 8.004 | 7.797 | 7.928 | 2,525,984 | +0.25(+3.32%) |
Aug 07, 2002 | 7.487 | 7.696 | 7.370 | 7.673 | 5,063,748 | +0.24(+3.16%) |
Aug 06, 2002 | 7.284 | 7.780 | 7.160 | 7.438 | 13,943,807 | +0.11(+1.49%) |
Aug 05, 2002 | 7.678 | 7.731 | 7.294 | 7.328 | 6,448,312 | -0.40(-5.12%) |
Aug 02, 2002 | 8.128 | 8.131 | 7.607 | 7.724 | 9,131,358 | -0.40(-4.97%) |